致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 25.54 | 25.10 | -0.62 | -2.41% | 24.66 | 25.98 | 31544 | 7904 | 3.13% |
| 2025-12-15 | 24.92 | 25.72 | 0.55 | 2.19% | 24.86 | 26.15 | 52654 | 13544 | 5.22% |
| 2025-12-12 | 24.23 | 25.17 | 0.49 | 1.99% | 24.23 | 25.55 | 51230 | 12831 | 5.08% |
| 2025-12-11 | 24.33 | 24.68 | 0.47 | 1.94% | 24.21 | 25.42 | 54792 | 13606 | 5.43% |
| 2025-12-10 | 23.95 | 24.21 | 0.09 | 0.37% | 23.53 | 24.50 | 31064 | 7471 | 3.08% |
| 2025-12-09 | 24.80 | 24.12 | -0.68 | -2.74% | 24.05 | 24.81 | 25199 | 6146 | 2.50% |
| 2025-12-08 | 25.01 | 24.80 | -0.17 | -0.68% | 24.60 | 25.25 | 45468 | 11303 | 4.51% |
| 2025-12-05 | 22.80 | 24.97 | 2.40 | 10.63% | 22.62 | 25.02 | 82386 | 19851 | 8.17% |
| 2025-12-04 | 23.35 | 22.57 | -0.84 | -3.59% | 22.52 | 23.55 | 52812 | 12048 | 5.24% |
| 2025-12-03 | 24.27 | 23.41 | -0.86 | -3.54% | 23.17 | 24.39 | 60805 | 14314 | 6.03% |
| 2025-12-02 | 25.91 | 24.27 | -1.23 | -4.82% | 24.17 | 25.96 | 56231 | 13867 | 5.58% |
| 2025-12-01 | 25.53 | 25.50 | -0.39 | -1.51% | 24.53 | 25.89 | 102612 | 25921 | 10.18% |
| 2025-11-28 | 24.84 | 25.89 | 0.80 | 3.19% | 24.15 | 26.30 | 117778 | 29800 | 11.68% |
| 2025-11-27 | 23.30 | 25.09 | 1.70 | 7.27% | 22.89 | 25.51 | 116975 | 28777 | 11.60% |
| 2025-11-26 | 23.28 | 23.39 | 0.02 | 0.09% | 23.10 | 24.45 | 51695 | 12255 | 5.13% |
| 2025-11-25 | 22.32 | 23.37 | 1.06 | 4.75% | 22.32 | 23.76 | 56339 | 13016 | 5.59% |
| 2025-11-24 | 21.81 | 22.31 | 0.82 | 3.82% | 21.31 | 22.56 | 42397 | 9334 | 4.20% |
| 2025-11-21 | 22.00 | 21.49 | -0.69 | -3.11% | 21.10 | 22.40 | 35774 | 7751 | 3.55% |
| 2025-11-20 | 22.87 | 22.18 | -0.52 | -2.29% | 21.82 | 22.87 | 37445 | 8310 | 3.71% |
| 2025-11-19 | 22.59 | 22.70 | -0.13 | -0.57% | 22.15 | 23.03 | 56007 | 12698 | 5.55% |
| 2025-11-18 | 20.95 | 22.83 | 1.89 | 9.03% | 20.82 | 23.10 | 92894 | 20718 | 9.21% |
| 2025-11-17 | 20.40 | 20.94 | 0.53 | 2.60% | 20.12 | 21.00 | 20060 | 4145 | 1.99% |
| 2025-11-14 | 20.28 | 20.41 | 0.13 | 0.64% | 20.13 | 20.93 | 19259 | 3954 | 1.91% |
| 2025-11-13 | 20.33 | 20.28 | -0.05 | -0.25% | 20.22 | 20.46 | 12233 | 2487 | 1.21% |
| 2025-11-12 | 20.34 | 20.33 | -0.21 | -1.02% | 20.20 | 20.65 | 13449 | 2738 | 1.33% |
| 2025-11-11 | 20.53 | 20.54 | -0.07 | -0.34% | 20.46 | 20.79 | 10133 | 2086 | 1.00% |
| 2025-11-10 | 20.60 | 20.61 | -0.03 | -0.15% | 20.42 | 21.00 | 13594 | 2803 | 1.35% |
| 2025-11-07 | 20.82 | 20.64 | -0.32 | -1.53% | 20.55 | 20.84 | 14184 | 2930 | 1.41% |
| 2025-11-06 | 21.10 | 20.96 | -0.04 | -0.19% | 20.64 | 21.10 | 19201 | 3998 | 1.90% |
| 2025-11-05 | 21.00 | 21.00 | -0.16 | -0.76% | 20.70 | 21.46 | 20310 | 4272 | 2.01% |
| 2025-11-04 | 21.19 | 21.16 | -0.08 | -0.38% | 20.90 | 21.26 | 16850 | 3547 | 1.67% |
| 2025-11-03 | 20.80 | 21.24 | 0.58 | 2.81% | 20.68 | 21.42 | 26412 | 5548 | 2.62% |
| 2025-10-31 | 19.97 | 20.66 | 0.48 | 2.38% | 19.90 | 20.96 | 28288 | 5836 | 2.81% |
| 2025-10-30 | 20.15 | 20.18 | 0.08 | 0.40% | 19.90 | 20.60 | 39941 | 8112 | 3.96% |
| 2025-10-29 | 22.19 | 20.10 | -2.29 | -10.23% | 19.90 | 22.44 | 84051 | 17355 | 8.34% |
| 2025-10-28 | 21.86 | 22.39 | 0.53 | 2.42% | 21.69 | 22.60 | 24078 | 5376 | 2.39% |
| 2025-10-27 | 21.79 | 21.86 | 0.07 | 0.32% | 21.40 | 22.07 | 19818 | 4306 | 1.97% |
| 2025-10-24 | 21.37 | 21.79 | 0.30 | 1.40% | 21.37 | 22.14 | 21063 | 4599 | 2.09% |
| 2025-10-23 | 21.54 | 21.49 | 0.28 | 1.32% | 20.98 | 21.54 | 17120 | 3635 | 1.70% |
| 2025-10-22 | 21.40 | 21.21 | -0.41 | -1.90% | 21.13 | 21.73 | 12420 | 2645 | 1.23% |
| 2025-10-21 | 21.58 | 21.62 | 0.02 | 0.09% | 21.41 | 21.71 | 13468 | 2908 | 1.34% |
| 2025-10-20 | 21.23 | 21.60 | 0.58 | 2.76% | 21.23 | 21.70 | 23063 | 4955 | 2.29% |
| 2025-10-17 | 22.31 | 21.02 | -0.93 | -4.24% | 21.00 | 22.31 | 27967 | 5974 | 2.77% |
| 2025-10-16 | 22.45 | 21.95 | -0.46 | -2.05% | 21.68 | 22.65 | 22580 | 4965 | 2.24% |
| 2025-10-15 | 22.41 | 22.41 | 0.08 | 0.36% | 22.04 | 22.86 | 16839 | 3777 | 1.67% |
| 2025-10-14 | 23.49 | 22.33 | -1.24 | -5.26% | 22.25 | 23.81 | 26126 | 5980 | 2.59% |
| 2025-10-13 | 23.03 | 23.57 | 0.17 | 0.73% | 22.42 | 24.16 | 27410 | 6412 | 2.72% |
| 2025-10-10 | 24.25 | 23.40 | -0.79 | -3.27% | 23.34 | 24.25 | 26424 | 6219 | 2.62% |
| 2025-10-09 | 24.34 | 24.19 | -0.06 | -0.25% | 24.14 | 24.95 | 33483 | 8212 | 3.32% |
| 2025-09-30 | 23.73 | 24.25 | 0.59 | 2.49% | 23.68 | 24.60 | 28669 | 6973 | 2.84% |
| 2025-09-29 | 24.14 | 23.66 | -0.52 | -2.15% | 23.52 | 24.28 | 30349 | 7221 | 3.01% |
| 2025-09-26 | 25.17 | 24.18 | -1.16 | -4.58% | 24.02 | 25.17 | 37127 | 9064 | 3.68% |
| 2025-09-25 | 24.93 | 25.34 | 0.45 | 1.81% | 24.80 | 25.76 | 42676 | 10835 | 4.23% |
| 2025-09-24 | 24.48 | 24.89 | 0.75 | 3.11% | 23.95 | 25.38 | 48405 | 11921 | 4.80% |
| 2025-09-23 | 24.62 | 24.14 | -0.46 | -1.87% | 23.30 | 24.62 | 51566 | 12277 | 5.11% |
| 2025-09-22 | 25.50 | 24.60 | -0.90 | -3.53% | 24.28 | 26.20 | 74973 | 18784 | 7.44% |
| 2025-09-19 | 24.85 | 25.50 | 0.91 | 3.70% | 24.28 | 25.50 | 72753 | 18186 | 7.22% |
| 2025-09-18 | 24.37 | 24.59 | 0.20 | 0.82% | 24.23 | 25.39 | 63480 | 15810 | 6.30% |
| 2025-09-17 | 23.82 | 24.39 | 0.49 | 2.05% | 23.61 | 24.68 | 43331 | 10525 | 4.30% |
| 2025-09-16 | 23.94 | 23.90 | 0.14 | 0.59% | 23.57 | 24.47 | 34154 | 8182 | 3.39% |
| 2025-09-15 | 23.59 | 23.76 | 0.17 | 0.72% | 22.93 | 24.38 | 43401 | 10222 | 4.30% |
| 2025-09-12 | 23.33 | 23.59 | 0.25 | 1.07% | 23.13 | 24.38 | 39266 | 9264 | 3.89% |
| 2025-09-11 | 22.85 | 23.34 | 0.48 | 2.10% | 22.38 | 23.53 | 27706 | 6406 | 2.75% |
| 2025-09-10 | 22.62 | 22.86 | 0.24 | 1.06% | 22.62 | 23.16 | 22312 | 5098 | 2.21% |
| 2025-09-09 | 22.85 | 22.62 | -0.36 | -1.57% | 22.50 | 23.68 | 35854 | 8257 | 3.56% |
| 2025-09-08 | 22.75 | 22.98 | 0.21 | 0.92% | 22.47 | 23.25 | 26330 | 6010 | 2.61% |